8.64
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.66 | 8.64 | 8.64 | 8.8 | 8.6 | 7.42M |
| September 25, 2025 | 8.81 | 8.66 | 8.66 | 8.89 | 8.64 | 11.14M |
| September 24, 2025 | 8.7 | 8.87 | 8.87 | 8.92 | 8.66 | 11.83M |
| September 23, 2025 | 8.86 | 8.66 | 8.66 | 8.88 | 8.5 | 12.92M |
| September 22, 2025 | 9.07 | 8.87 | 8.87 | 9.16 | 8.81 | 15.33M |
| September 19, 2025 | 9.34 | 9.13 | 9.13 | 9.34 | 8.74 | 29.02M |
| September 18, 2025 | 8.93 | 8.85 | 8.75 | 9.03 | 8.79 | 16.72M |
| September 17, 2025 | 9.02 | 8.95 | 8.85 | 9.02 | 8.91 | 11.51M |
| September 16, 2025 | 9.14 | 9.03 | 8.93 | 9.16 | 8.9 | 15.36M |
| September 15, 2025 | 9.21 | 9.14 | 9.04 | 9.23 | 9.09 | 11.65M |
| September 12, 2025 | 9.34 | 9.24 | 9.14 | 9.44 | 9.19 | 18.23M |
| September 11, 2025 | 9.11 | 9.38 | 9.38 | 9.43 | 9.06 | 29.16M |
| September 10, 2025 | 9.12 | 9.13 | 9.13 | 9.22 | 9.08 | 10.78M |
| September 09, 2025 | 9.24 | 9.14 | 9.14 | 9.32 | 9.08 | 13.07M |
| September 08, 2025 | 9.11 | 9.24 | 9.24 | 9.33 | 8.96 | 19.94M |
| September 05, 2025 | 8.83 | 9.09 | 9.09 | 9.15 | 8.77 | 19.56M |
| September 04, 2025 | 8.79 | 8.8 | 8.8 | 8.91 | 8.66 | 12.4M |
| September 03, 2025 | 9.03 | 8.77 | 8.77 | 9.06 | 8.75 | 13.22M |
| September 02, 2025 | 9.13 | 9.03 | 9.03 | 9.21 | 8.9 | 14.81M |
| September 01, 2025 | 9.09 | 9.15 | 9.15 | 9.25 | 9.02 | 16.75M |
| August 29, 2025 | 8.98 | 9.07 | 9.07 | 9.18 | 8.98 | 13.58M |
| August 28, 2025 | 8.91 | 9.03 | 9.03 | 9.04 | 8.75 | 19.45M |
| August 27, 2025 | 9.26 | 8.91 | 8.91 | 9.27 | 8.9 | 25.77M |
| August 26, 2025 | 9.2 | 9.27 | 9.27 | 9.35 | 9.14 | 17.75M |
| August 25, 2025 | 9.12 | 9.22 | 9.22 | 9.25 | 9.06 | 25.91M |
| August 22, 2025 | 9.18 | 9.03 | 9.03 | 9.18 | 8.98 | 22.85M |
| August 21, 2025 | 9.46 | 9.15 | 9.15 | 9.5 | 9.1 | 30.43M |
| August 20, 2025 | 8.83 | 9.38 | 9.38 | 9.41 | 8.8 | 38.66M |
| August 19, 2025 | 8.84 | 8.85 | 8.85 | 8.95 | 8.8 | 12.76M |
| August 18, 2025 | 8.91 | 8.87 | 8.87 | 8.97 | 8.82 | 19.34M |
| August 15, 2025 | 8.84 | 8.92 | 8.92 | 9.01 | 8.82 | 14.23M |
| August 14, 2025 | 8.88 | 8.85 | 8.85 | 9.13 | 8.81 | 25.9M |
| August 13, 2025 | 8.88 | 8.9 | 8.9 | 8.92 | 8.77 | 16.09M |
| August 12, 2025 | 8.88 | 8.86 | 8.86 | 8.94 | 8.8 | 12.16M |
| August 11, 2025 | 8.67 | 8.91 | 8.91 | 9 | 8.66 | 29.11M |
| August 08, 2025 | 8.69 | 8.67 | 8.67 | 8.73 | 8.58 | 10.06M |
| August 07, 2025 | 8.66 | 8.73 | 8.73 | 8.86 | 8.61 | 14.41M |
| August 06, 2025 | 8.47 | 8.66 | 8.66 | 8.73 | 8.47 | 14.2M |
| August 05, 2025 | 8.41 | 8.5 | 8.5 | 8.5 | 8.4 | 7.8M |
| August 04, 2025 | 8.35 | 8.4 | 8.4 | 8.43 | 8.28 | 5.82M |
| August 01, 2025 | 8.34 | 8.38 | 8.38 | 8.41 | 8.34 | 6.25M |
| July 31, 2025 | 8.52 | 8.35 | 8.35 | 8.56 | 8.32 | 11.96M |
| July 30, 2025 | 8.48 | 8.54 | 8.54 | 8.58 | 8.46 | 12.15M |
| July 29, 2025 | 8.58 | 8.49 | 8.49 | 8.6 | 8.36 | 10.84M |
| July 28, 2025 | 8.62 | 8.56 | 8.56 | 8.65 | 8.53 | 10.31M |
| July 25, 2025 | 8.78 | 8.66 | 8.66 | 8.85 | 8.63 | 18.76M |
| July 24, 2025 | 8.57 | 8.61 | 8.61 | 8.68 | 8.5 | 15.85M |
| July 23, 2025 | 8.63 | 8.58 | 8.58 | 8.7 | 8.56 | 17.54M |
| July 22, 2025 | 8.57 | 8.63 | 8.63 | 8.63 | 8.47 | 15.78M |
| July 21, 2025 | 8.52 | 8.58 | 8.58 | 8.63 | 8.51 | 18.42M |
| July 18, 2025 | 8.35 | 8.48 | 8.48 | 8.5 | 8.34 | 15.16M |
| July 17, 2025 | 8.28 | 8.35 | 8.35 | 8.35 | 8.28 | 8.61M |
| July 16, 2025 | 8.23 | 8.29 | 8.29 | 8.31 | 8.23 | 7.1M |
| July 15, 2025 | 8.39 | 8.24 | 8.24 | 8.42 | 8.21 | 12.2M |
| July 14, 2025 | 8.37 | 8.4 | 8.4 | 8.45 | 8.36 | 8.33M |
| July 11, 2025 | 8.41 | 8.38 | 8.38 | 8.44 | 8.34 | 11.56M |
| July 10, 2025 | 8.27 | 8.41 | 8.41 | 8.42 | 8.25 | 14.9M |
| July 09, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.27 | 9.48M |
| July 08, 2025 | 8.29 | 8.3 | 8.3 | 8.33 | 8.26 | 9.8M |
| July 07, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.23 | 6.85M |